Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.288 | 9.314 | 8.910 | 9.053 | 116,789,752 | -0.48(-4.99%) |
Sep 27, 2002 | 9.770 | 9.966 | 9.445 | 9.529 | 100,024,688 | -0.35(-3.50%) |
Sep 26, 2002 | 10.19 | 10.23 | 9.601 | 9.875 | 110,941,440 | -0.03(-0.33%) |
Sep 25, 2002 | 9.490 | 10.10 | 9.405 | 9.907 | 111,569,864 | +0.56(+6.00%) |
Sep 24, 2002 | 9.125 | 9.777 | 9.060 | 9.347 | 129,114,760 | +0.14(+1.49%) |
Sep 23, 2002 | 9.594 | 9.601 | 9.190 | 9.210 | 96,634,672 | -0.50(-5.17%) |
Sep 20, 2002 | 9.849 | 9.894 | 9.660 | 9.712 | 117,604,112 | -0.05(-0.53%) |
Sep 19, 2002 | 9.790 | 10.14 | 9.712 | 9.764 | 86,343,568 | -0.20(-1.96%) |
Sep 18, 2002 | 9.920 | 10.20 | 9.777 | 9.959 | 79,618,152 | -0.19(-1.86%) |
Sep 17, 2002 | 10.53 | 10.66 | 10.10 | 10.15 | 85,542,704 | -0.08(-0.83%) |
Sep 16, 2002 | 10.42 | 10.52 | 10.13 | 10.23 | 63,246,772 | -0.22(-2.06%) |
Sep 13, 2002 | 10.23 | 10.56 | 10.19 | 10.45 | 68,535,080 | +0.22(+2.10%) |
Sep 12, 2002 | 10.66 | 10.68 | 10.21 | 10.23 | 74,793,632 | -0.60(-5.54%) |
Sep 11, 2002 | 10.90 | 11.11 | 10.81 | 10.83 | 70,366,792 | +0.10(+0.91%) |
Sep 10, 2002 | 10.55 | 10.85 | 10.49 | 10.74 | 87,879,320 | +0.25(+2.43%) |
Sep 09, 2002 | 10.45 | 10.65 | 10.23 | 10.48 | 78,927,136 | -0.09(-0.86%) |
Sep 06, 2002 | 10.69 | 10.79 | 10.50 | 10.57 | 119,603,968 | +0.72(+7.35%) |
Sep 05, 2002 | 10.30 | 10.32 | 9.796 | 9.849 | 133,430,688 | -0.65(-6.21%) |
Sep 04, 2002 | 10.30 | 10.54 | 10.15 | 10.50 | 102,471,000 | +0.16(+1.58%) |
Sep 03, 2002 | 10.74 | 10.75 | 10.33 | 10.34 | 89,200,288 | -0.53(-4.86%) |
Aug 30, 2002 | 11.01 | 11.13 | 10.85 | 10.87 | 50,410,088 | -0.31(-2.74%) |
Aug 29, 2002 | 10.81 | 11.37 | 10.76 | 11.17 | 77,503,840 | +0.20(+1.78%) |
Aug 28, 2002 | 11.15 | 11.37 | 10.93 | 10.98 | 85,400,480 | -0.22(-1.98%) |
Aug 27, 2002 | 11.67 | 11.71 | 11.18 | 11.20 | 93,009,912 | -0.62(-5.24%) |
Aug 26, 2002 | 11.80 | 11.88 | 11.48 | 11.82 | 70,680,080 | +0.11(+0.95%) |
Aug 23, 2002 | 12.28 | 12.28 | 11.66 | 11.71 | 74,212,776 | -0.78(-6.21%) |
Aug 22, 2002 | 12.66 | 12.71 | 12.31 | 12.48 | 85,523,680 | -0.29(-2.25%) |
Aug 21, 2002 | 12.53 | 12.82 | 12.25 | 12.77 | 88,805,992 | +0.40(+3.27%) |
Aug 20, 2002 | 12.50 | 12.59 | 12.22 | 12.36 | 69,572,528 | -0.32(-2.52%) |
Aug 19, 2002 | 12.13 | 12.79 | 12.02 | 12.68 | 79,350,584 | +0.46(+3.79%) |
Aug 16, 2002 | 11.77 | 12.40 | 11.72 | 12.22 | 84,261,784 | +0.09(+0.75%) |
Aug 15, 2002 | 11.95 | 12.25 | 11.75 | 12.13 | 79,102,648 | +0.21(+1.75%) |
Aug 14, 2002 | 11.03 | 11.94 | 10.90 | 11.92 | 84,441,440 | +1.04(+9.52%) |
Aug 13, 2002 | 11.34 | 11.73 | 10.88 | 10.88 | 74,763,568 | -0.54(-4.73%) |
Aug 12, 2002 | 11.21 | 11.48 | 11.08 | 11.43 | 54,430,060 | -0.22(-1.85%) |
Aug 09, 2002 | 11.68 | 11.90 | 11.48 | 11.64 | 69,924,016 | -0.34(-2.83%) |
Aug 08, 2002 | 11.47 | 12.01 | 11.10 | 11.98 | 93,456,224 | +0.43(+3.72%) |
Aug 07, 2002 | 11.73 | 11.83 | 10.84 | 11.55 | 109,515,376 | +0.38(+3.44%) |
Aug 06, 2002 | 10.64 | 11.69 | 10.54 | 11.17 | 127,758,968 | +0.81(+7.87%) |
Aug 05, 2002 | 10.87 | 11.09 | 10.31 | 10.35 | 91,479,224 | -0.54(-4.97%) |
Aug 02, 2002 | 11.45 | 11.45 | 10.77 | 10.89 | 85,266,392 | -0.55(-4.84%) |
Aug 01, 2002 | 12.20 | 12.29 | 11.38 | 11.45 | 84,587,952 | -0.80(-6.55%) |
Jul 31, 2002 | 12.33 | 12.36 | 11.74 | 12.25 | 82,894,480 | -0.12(-0.95%) |
Jul 30, 2002 | 12.10 | 12.46 | 11.90 | 12.36 | 92,677,912 | +0.05(+0.42%) |
Jul 29, 2002 | 11.95 | 12.32 | 11.73 | 12.31 | 84,512,776 | +0.70(+6.06%) |
Jul 26, 2002 | 11.52 | 11.86 | 11.09 | 11.61 | 87,481,496 | +0.22(+1.89%) |
Jul 25, 2002 | 11.90 | 12.19 | 11.15 | 11.39 | 123,668,272 | -0.80(-6.52%) |
Jul 24, 2002 | 11.24 | 12.20 | 11.10 | 12.19 | 127,495,848 | +0.58(+5.00%) |
Jul 23, 2002 | 11.99 | 12.21 | 11.58 | 11.61 | 108,977,176 | -0.29(-2.46%) |
Jul 22, 2002 | 12.04 | 12.51 | 11.90 | 11.90 | 118,696,776 | -0.25(-2.09%) |
Jul 19, 2002 | 12.19 | 12.68 | 12.06 | 12.16 | 95,186,360 | -0.35(-2.81%) |
Jul 18, 2002 | 12.55 | 12.87 | 12.38 | 12.51 | 87,618,656 | -0.16(-1.29%) |
Jul 17, 2002 | 12.58 | 12.96 | 12.26 | 12.67 | 148,134,976 | +0.70(+5.88%) |
Jul 16, 2002 | 12.10 | 12.68 | 11.82 | 11.97 | 151,677,808 | -0.50(-3.97%) |
Jul 15, 2002 | 11.76 | 12.48 | 11.36 | 12.46 | 122,572,072 | +0.74(+6.28%) |
Jul 12, 2002 | 12.25 | 12.31 | 11.54 | 11.73 | 114,894,680 | -0.17(-1.42%) |
Jul 11, 2002 | 10.91 | 11.93 | 10.76 | 11.90 | 137,816,720 | +0.94(+8.57%) |
Jul 10, 2002 | 11.90 | 11.91 | 10.93 | 10.96 | 113,299,232 | -0.75(-6.40%) |
Jul 09, 2002 | 11.91 | 12.03 | 11.57 | 11.71 | 82,092,544 | -0.35(-2.92%) |
Jul 08, 2002 | 12.55 | 12.76 | 11.78 | 12.06 | 88,445,760 | -0.68(-5.32%) |
Jul 05, 2002 | 12.19 | 12.78 | 12.12 | 12.74 | 52,392,304 | +1.17(+10.08%) |
Jul 04, 2002 | 10.60 | 11.59 | 10.60 | 11.57 | 97,566,248 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 11.59 | 10.60 | 11.57 | 97,519,456 | +0.77(+7.12%) |
Jul 02, 2002 | 11.38 | 11.61 | 10.73 | 10.80 | 119,374,288 | -0.63(-5.53%) |